Vertu Motors (VTU) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vertu Motors

Date Open High Low Close* Volume
21/05/2019 39.50p 40.00p 39.25p 39.85p 532110
20/05/2019 37.00p 39.95p 37.00p 39.50p 361112
17/05/2019 38.50p 38.75p 37.84p 38.00p 1341473
16/05/2019 38.85p 38.95p 38.00p 38.50p 1241397
15/05/2019 39.00p 39.00p 37.75p 38.00p 645903
14/05/2019 38.65p 39.45p 38.00p 39.00p 562460
13/05/2019 39.00p 39.00p 38.45p 38.60p 1072594
10/05/2019 39.00p 39.40p 38.35p 39.05p 551226
09/05/2019 38.00p 40.00p 37.81p 39.00p 1592724
08/05/2019 35.50p 37.90p 34.65p 37.90p 6559262
07/05/2019 32.75p 35.00p 32.75p 35.00p 2421254
03/05/2019 31.50p 32.90p 31.00p 32.90p 1634618
02/05/2019 33.70p 33.70p 31.50p 31.90p 908843
01/05/2019 32.30p 32.66p 32.00p 32.25p 646522
30/04/2019 33.40p 33.40p 32.00p 32.30p 1696544
29/04/2019 35.00p 35.75p 33.50p 33.50p 1847423
26/04/2019 34.80p 35.30p 34.13p 34.70p 413869
25/04/2019 34.05p 34.90p 34.00p 34.90p 848277
24/04/2019 34.25p 34.92p 34.10p 34.50p 300437
23/04/2019 34.20p 35.15p 34.07p 34.67p 1992410
18/04/2019 34.15p 35.02p 34.10p 35.00p 846851
17/04/2019 34.20p 35.00p 34.00p 34.80p 561540
16/04/2019 35.05p 35.30p 34.90p 35.17p 712759
15/04/2019 34.95p 35.60p 34.80p 35.10p 1219271
12/04/2019 35.05p 35.10p 34.95p 35.10p 438656
11/04/2019 34.35p 35.20p 34.14p 35.20p 480902
10/04/2019 34.00p 35.32p 34.00p 35.00p 470679
09/04/2019 35.00p 35.35p 34.11p 35.00p 1720966
08/04/2019 35.35p 36.00p 34.20p 35.25p 1132546
05/04/2019 34.95p 35.35p 34.00p 35.05p 429347
04/04/2019 34.25p 35.25p 34.09p 34.80p 178240
03/04/2019 34.40p 35.19p 33.50p 33.80p 276032
02/04/2019 34.00p 35.10p 34.00p 34.50p 646499
01/04/2019 35.25p 35.95p 34.70p 34.90p 907698
29/03/2019 35.40p 35.95p 35.00p 35.23p 864563
28/03/2019 33.50p 35.10p 33.50p 34.25p 650219
27/03/2019 33.50p 35.65p 33.50p 33.50p 162110
26/03/2019 33.95p 34.98p 33.55p 34.35p 484150
25/03/2019 35.25p 36.00p 33.75p 33.75p 687387
22/03/2019 34.76p 35.25p 34.75p 35.23p 161893
21/03/2019 34.95p 34.95p 34.05p 34.50p 559209
20/03/2019 33.75p 35.45p 33.75p 34.45p 471534
19/03/2019 33.75p 35.35p 33.75p 33.75p 307276
18/03/2019 35.05p 35.40p 33.75p 33.75p 566314
15/03/2019 36.05p 36.85p 33.95p 33.95p 1900292
14/03/2019 35.65p 36.71p 35.65p 36.00p 849765
13/03/2019 35.85p 36.65p 34.00p 34.00p 301573
12/03/2019 35.20p 35.50p 35.05p 35.15p 189974
11/03/2019 35.25p 35.80p 35.05p 35.25p 303740
08/03/2019 35.05p 35.80p 35.00p 35.30p 334785
07/03/2019 35.00p 36.13p 34.60p 35.00p 3628128
06/03/2019 36.00p 36.29p 35.00p 35.23p 348247
05/03/2019 34.60p 35.07p 33.00p 34.75p 3281357
04/03/2019 37.00p 38.30p 33.60p 34.60p 1250011
01/03/2019 37.70p 38.45p 36.40p 36.40p 837530
28/02/2019 38.30p 39.00p 38.30p 38.57p 619979
27/02/2019 37.70p 38.95p 37.70p 38.30p 1807167
26/02/2019 38.95p 38.98p 37.50p 37.88p 281436
25/02/2019 38.30p 38.80p 38.25p 38.25p 776499
22/02/2019 38.45p 39.35p 38.45p 38.85p 346148
21/02/2019 40.00p 40.00p 38.90p 39.50p 491817
20/02/2019 39.60p 39.80p 39.00p 39.73p 96007
19/02/2019 39.60p 39.60p 39.05p 39.60p 743533
18/02/2019 40.00p 40.00p 38.26p 38.98p 100662
15/02/2019 37.65p 39.55p 37.65p 39.00p 429852
14/02/2019 39.80p 39.80p 37.65p 37.65p 59694
13/02/2019 38.10p 39.95p 38.00p 38.00p 128130
12/02/2019 38.10p 40.33p 38.10p 39.20p 200384
11/02/2019 38.10p 40.50p 38.10p 39.00p 218123
08/02/2019 39.00p 39.86p 38.57p 38.57p 104996
07/02/2019 39.10p 39.85p 39.00p 39.00p 41031
06/02/2019 41.60p 41.60p 39.00p 39.63p 112639
05/02/2019 40.65p 41.00p 39.20p 39.30p 91798
04/02/2019 38.00p 40.65p 38.00p 40.15p 538569
01/02/2019 38.50p 40.67p 38.50p 39.83p 114677
31/01/2019 39.25p 40.50p 38.95p 39.35p 265276
30/01/2019 40.50p 40.50p 39.20p 39.57p 992779
29/01/2019 40.55p 40.55p 38.80p 39.45p 276866
28/01/2019 40.75p 40.75p 39.17p 40.22p 621890
25/01/2019 40.50p 40.85p 39.38p 40.35p 172641
24/01/2019 40.00p 40.52p 39.32p 39.95p 258654
23/01/2019 41.00p 41.00p 38.95p 39.00p 216632
22/01/2019 40.50p 40.50p 38.98p 39.20p 197135
21/01/2019 40.00p 40.75p 38.00p 40.30p 1962756
18/01/2019 36.50p 39.77p 36.50p 39.77p 567325
17/01/2019 36.60p 37.65p 36.50p 37.47p 1270286
16/01/2019 36.10p 36.80p 35.83p 36.00p 1581833
15/01/2019 35.00p 36.00p 35.00p 36.00p 527493
14/01/2019 36.80p 36.80p 35.53p 35.82p 674425
11/01/2019 36.00p 36.15p 35.70p 35.90p 1752966
10/01/2019 37.00p 37.00p 35.95p 36.00p 722801
09/01/2019 36.90p 37.00p 35.65p 36.00p 3207672
08/01/2019 35.00p 36.95p 35.00p 35.98p 472406
07/01/2019 34.50p 37.00p 34.50p 36.50p 634037
04/01/2019 37.00p 37.00p 35.85p 36.13p 228135
03/01/2019 34.50p 36.40p 34.50p 36.00p 556100
02/01/2019 34.50p 36.15p 34.50p 35.55p 944582
31/12/2018 34.50p 35.50p 34.50p 35.25p 360507
28/12/2018 35.25p 35.50p 35.00p 35.00p 664884
27/12/2018 35.40p 36.00p 34.70p 35.50p 630054
24/12/2018 35.45p 35.50p 34.84p 35.50p 109198
21/12/2018 34.50p 35.80p 34.50p 35.50p 510870
20/12/2018 35.35p 36.15p 34.80p 34.80p 859672
19/12/2018 34.80p 35.50p 34.75p 34.80p 229069
18/12/2018 35.50p 35.90p 35.00p 35.00p 652506
17/12/2018 35.50p 36.00p 35.50p 35.50p 221704
14/12/2018 36.00p 36.00p 34.71p 35.50p 286967
13/12/2018 36.65p 36.65p 35.45p 35.50p 290165
12/12/2018 36.50p 36.50p 35.00p 35.80p 348871
11/12/2018 35.75p 36.25p 35.50p 35.50p 353459
10/12/2018 35.95p 36.00p 35.00p 35.05p 613732
07/12/2018 35.15p 35.58p 34.50p 34.80p 203922
06/12/2018 36.45p 36.50p 35.15p 35.15p 209406
05/12/2018 38.00p 38.00p 35.50p 36.25p 668316
04/12/2018 36.50p 37.05p 36.50p 37.05p 857462
03/12/2018 36.65p 37.40p 36.65p 37.10p 2332234
30/11/2018 37.05p 37.50p 36.77p 37.00p 178292
29/11/2018 37.40p 37.47p 36.82p 37.00p 207861
28/11/2018 35.35p 37.50p 35.35p 37.35p 520643
27/11/2018 35.00p 37.05p 35.00p 37.00p 1698632
26/11/2018 36.45p 36.80p 36.11p 36.80p 562377
23/11/2018 35.05p 36.80p 35.00p 36.40p 162463
22/11/2018 35.80p 36.45p 35.00p 36.45p 268838
21/11/2018 37.45p 37.45p 33.75p 34.15p 762344
20/11/2018 37.90p 38.00p 37.00p 37.35p 244138
19/11/2018 38.55p 38.55p 37.05p 37.38p 1257068
16/11/2018 38.25p 38.25p 37.36p 38.00p 1196586
15/11/2018 37.95p 39.35p 37.81p 37.88p 674268
14/11/2018 37.80p 38.50p 37.70p 38.50p 231149
13/11/2018 37.50p 38.70p 37.50p 38.00p 73009
12/11/2018 39.00p 39.00p 37.90p 38.23p 75720
09/11/2018 37.75p 38.70p 37.50p 37.50p 909400
08/11/2018 39.35p 39.35p 38.00p 39.00p 185868
07/11/2018 36.50p 38.45p 36.50p 38.25p 1901726
06/11/2018 37.50p 37.50p 36.35p 37.10p 1118137
05/11/2018 38.00p 38.00p 36.30p 36.38p 498973
02/11/2018 36.55p 37.17p 36.50p 36.85p 191605
01/11/2018 37.85p 37.85p 36.40p 36.50p 452265
31/10/2018 37.25p 37.30p 36.60p 36.60p 335267
30/10/2018 36.35p 37.00p 36.00p 36.00p 2275840
29/10/2018 37.60p 37.60p 36.00p 36.25p 174273
26/10/2018 35.95p 37.29p 35.05p 37.00p 268831
25/10/2018 36.00p 36.00p 35.00p 35.20p 494167
24/10/2018 35.05p 35.95p 35.00p 35.00p 780078
23/10/2018 35.50p 35.87p 35.00p 35.00p 144447
22/10/2018 35.80p 38.65p 35.33p 35.93p 460056
19/10/2018 34.20p 35.50p 32.35p 35.40p 3852876
18/10/2018 37.80p 38.39p 35.00p 35.00p 1624444
17/10/2018 38.40p 38.58p 37.37p 37.75p 479124
16/10/2018 38.60p 39.30p 38.40p 38.40p 548617
15/10/2018 38.55p 39.40p 38.50p 38.50p 1348474
12/10/2018 38.45p 38.82p 38.15p 38.82p 832489
11/10/2018 38.20p 39.15p 38.00p 38.00p 972543
10/10/2018 39.10p 40.86p 38.20p 38.20p 675920
09/10/2018 40.05p 41.80p 39.90p 41.00p 1798045
08/10/2018 41.35p 42.30p 41.35p 41.75p 365007
05/10/2018 42.00p 42.00p 41.35p 41.65p 252885
04/10/2018 42.30p 43.15p 41.30p 41.80p 82941
03/10/2018 42.90p 43.76p 42.80p 43.00p 430738
02/10/2018 43.05p 43.90p 42.80p 42.80p 508496
01/10/2018 43.35p 44.10p 42.21p 43.50p 105488
28/09/2018 42.70p 43.50p 42.55p 43.27p 268235
27/09/2018 42.50p 43.45p 42.30p 42.60p 487840
26/09/2018 42.70p 43.40p 42.30p 43.40p 332715
25/09/2018 42.05p 44.00p 41.37p 42.30p 242814
24/09/2018 44.40p 44.40p 41.10p 42.30p 883436
21/09/2018 45.40p 46.50p 43.60p 43.60p 470119
20/09/2018 45.50p 47.58p 45.05p 45.65p 108923
19/09/2018 46.10p 48.35p 45.35p 46.30p 487563
18/09/2018 46.70p 47.00p 46.15p 46.40p 129176
17/09/2018 47.00p 47.20p 46.29p 46.75p 354048
14/09/2018 47.70p 48.05p 46.65p 47.00p 250251
13/09/2018 48.60p 48.60p 47.93p 48.00p 349035
12/09/2018 48.15p 48.65p 48.00p 48.30p 119780
11/09/2018 48.30p 48.75p 48.09p 48.37p 289001
10/09/2018 48.90p 48.90p 48.05p 48.35p 156705
07/09/2018 48.15p 49.34p 48.04p 48.75p 321874
06/09/2018 48.75p 49.41p 48.49p 48.70p 197021
05/09/2018 49.65p 49.85p 48.55p 49.50p 270139
04/09/2018 49.30p 50.57p 49.30p 49.70p 211319
03/09/2018 49.30p 51.80p 49.30p 49.88p 123759
31/08/2018 48.10p 51.80p 48.10p 49.25p 120770
30/08/2018 47.55p 51.00p 47.55p 51.00p 487136
29/08/2018 47.45p 49.80p 47.35p 49.00p 450048
28/08/2018 46.50p 48.95p 46.50p 48.75p 387426
24/08/2018 49.10p 51.30p 45.65p 47.50p 661280
23/08/2018 50.00p 51.20p 49.15p 50.45p 179561
22/08/2018 49.15p 51.20p 49.15p 49.72p 74428
21/08/2018 51.00p 51.40p 49.15p 49.85p 182815
20/08/2018 51.00p 51.60p 49.20p 50.40p 157938
17/08/2018 51.20p 51.60p 49.25p 50.50p 161403
16/08/2018 50.00p 51.00p 49.20p 49.20p 162009
15/08/2018 50.90p 51.40p 49.10p 51.00p 142309
14/08/2018 50.80p 51.60p 49.05p 49.70p 400365
13/08/2018 50.00p 51.70p 49.75p 50.40p 1178357
10/08/2018 49.10p 51.00p 49.10p 50.00p 318869
09/08/2018 50.50p 50.80p 49.05p 49.05p 50069
08/08/2018 49.50p 50.44p 49.25p 49.25p 118526
07/08/2018 48.55p 51.20p 48.55p 49.00p 253291
06/08/2018 50.50p 51.60p 50.00p 51.00p 332578

*Close Price adjusted for both dividends and splits